ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MaxCyte, Inc. - Common Stock (NQ:MXCT)

1.610 +0.010 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.600 1.620 1.560 1.610 374,565 +0.01(+0.63%)
Dec 24, 2025 1.540 1.605 1.540 1.600 212,313 +0.05(+3.23%)
Dec 23, 2025 1.600 1.620 1.520 1.550 713,814 -0.08(-4.91%)
Dec 22, 2025 1.510 1.650 1.500 1.630 810,231 +0.13(+8.67%)
Dec 19, 2025 1.510 1.530 1.480 1.500 1,668,918 -0.02(-1.32%)
Dec 18, 2025 1.510 1.540 1.505 1.520 484,643 +0.03(+2.01%)
Dec 17, 2025 1.470 1.530 1.470 1.490 651,514 +0.02(+1.36%)
Dec 16, 2025 1.490 1.540 1.465 1.470 653,734 -0.02(-1.34%)
Dec 15, 2025 1.530 1.560 1.480 1.490 1,483,591 -0.03(-1.97%)
Dec 12, 2025 1.610 1.610 1.500 1.520 1,180,524 -0.08(-5.00%)
Dec 11, 2025 1.550 1.610 1.520 1.600 682,861 +0.06(+3.90%)
Dec 10, 2025 1.530 1.570 1.495 1.540 1,449,201 +0.00(+0.00%)
Dec 09, 2025 1.540 1.590 1.521 1.540 664,138 -0.01(-0.65%)
Dec 08, 2025 1.490 1.610 1.490 1.550 883,294 +0.08(+5.44%)
Dec 05, 2025 1.580 1.650 1.420 1.470 12,316,395 -0.11(-6.96%)
Dec 04, 2025 1.510 1.620 1.499 1.580 577,871 +0.06(+3.95%)
Dec 03, 2025 1.450 1.590 1.450 1.520 1,264,125 -0.05(-3.18%)
Dec 02, 2025 1.660 1.680 1.560 1.570 366,990 -0.06(-3.68%)
Dec 01, 2025 1.730 1.745 1.620 1.630 301,406 -0.13(-7.39%)
Nov 28, 2025 1.750 1.800 1.710 1.760 332,028 +0.01(+0.57%)
Nov 26, 2025 1.690 1.765 1.670 1.750 517,720 +0.05(+2.94%)
Nov 25, 2025 1.680 1.730 1.650 1.700 533,983 +0.03(+1.80%)
Nov 24, 2025 1.680 1.700 1.625 1.670 482,122 +0.00(+0.00%)
Nov 21, 2025 1.630 1.680 1.610 1.670 532,068 +0.04(+2.45%)
Nov 20, 2025 1.660 1.750 1.620 1.630 460,165 -0.07(-4.12%)
Nov 19, 2025 1.700 1.805 1.640 1.700 4,771,935 -0.01(-0.58%)
Nov 18, 2025 1.620 1.750 1.600 1.710 1,511,529 +0.08(+4.91%)
Nov 17, 2025 1.570 1.696 1.540 1.630 457,983 +0.05(+3.16%)
Nov 14, 2025 1.490 1.610 1.480 1.580 2,844,216 +0.07(+4.64%)
Nov 13, 2025 1.520 1.595 1.500 1.510 370,619 -0.07(-4.43%)
Nov 12, 2025 1.560 1.600 1.550 1.580 208,207 +0.03(+1.94%)
Nov 11, 2025 1.460 1.580 1.460 1.550 461,610 +0.08(+5.44%)
Nov 10, 2025 1.460 1.525 1.430 1.470 318,800 +0.03(+2.08%)
Nov 07, 2025 1.450 1.470 1.385 1.440 749,867 -0.03(-2.04%)
Nov 06, 2025 1.640 1.640 1.420 1.470 648,096 -0.20(-11.98%)
Nov 05, 2025 1.480 1.710 1.370 1.670 1,045,445 +0.06(+3.73%)
Nov 04, 2025 1.590 1.630 1.570 1.610 600,709 +0.00(+0.00%)
Nov 03, 2025 1.540 1.610 1.450 1.610 757,966 +0.07(+4.55%)
Oct 31, 2025 1.490 1.580 1.490 1.540 757,089 +0.03(+1.99%)
Oct 30, 2025 1.530 1.560 1.490 1.510 357,531 +0.00(+0.00%)
Oct 29, 2025 1.550 1.570 1.510 1.510 715,072 -0.04(-2.58%)
Oct 28, 2025 1.550 1.570 1.525 1.550 320,796 +0.01(+0.65%)
Oct 27, 2025 1.630 1.670 1.540 1.540 524,937 -0.09(-5.52%)
Oct 24, 2025 1.640 1.680 1.600 1.630 504,528 +0.01(+0.62%)
Oct 23, 2025 1.640 1.680 1.610 1.620 525,503 -0.03(-1.82%)
Oct 22, 2025 1.680 1.690 1.625 1.650 577,267 -0.06(-3.51%)
Oct 21, 2025 1.750 1.750 1.690 1.710 309,728 -0.04(-2.29%)
Oct 20, 2025 1.630 1.760 1.620 1.750 447,765 +0.14(+8.70%)
Oct 17, 2025 1.760 1.790 1.600 1.610 434,168 -0.16(-9.04%)
Oct 16, 2025 1.820 1.865 1.755 1.770 574,675 -0.06(-3.28%)
Oct 15, 2025 1.660 1.840 1.650 1.830 738,687 +0.18(+10.91%)
Oct 14, 2025 1.590 1.670 1.530 1.650 470,980 +0.05(+3.12%)
Oct 13, 2025 1.560 1.615 1.530 1.600 492,985 +0.06(+3.90%)
Oct 10, 2025 1.620 1.630 1.515 1.540 727,176 -0.08(-4.94%)
Oct 09, 2025 1.700 1.710 1.610 1.620 352,889 -0.08(-4.71%)
Oct 08, 2025 1.590 1.710 1.570 1.700 506,394 +0.15(+9.68%)
Oct 07, 2025 1.680 1.686 1.550 1.550 585,307 -0.10(-6.06%)
Oct 06, 2025 1.760 1.770 1.640 1.650 749,210 -0.06(-3.51%)
Oct 03, 2025 1.660 1.750 1.660 1.710 882,677 +0.10(+6.21%)
Oct 02, 2025 1.610 1.630 1.570 1.610 629,338 +0.01(+0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.